Progress

PRGS
🏛️ usa →
45.22
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 51.32 51.35 51.32 51.35 40.3K
09:32 51.30 51.30 51.00 51.00 10.3K
09:33 50.98 50.98 50.80 50.90 3.6K
09:34 50.90 50.90 50.86 50.86 5.6K
09:35 50.80 50.84 50.76 50.76 3.5K
09:36 50.85 50.87 50.74 50.74 6.3K
09:37 50.78 50.78 50.76 50.76 1.7K
09:38 50.76 50.90 50.76 50.85 6.9K
09:40 50.90 50.95 50.74 50.74 5.7K
09:41 50.74 50.79 50.74 50.76 3.4K
09:42 50.70 50.75 50.70 50.75 2.0K
09:43 50.68 50.75 50.62 50.75 6.9K
09:44 50.74 50.74 50.64 50.70 8.4K
09:45 50.63 50.78 50.63 50.68 7.4K
09:46 50.40 50.49 50.40 50.49 7.0K
09:47 50.46 50.46 50.35 50.37 2.1K
09:48 50.37 50.44 50.37 50.40 3.4K
09:49 50.33 50.48 50.33 50.48 11.4K
09:50 50.46 50.46 50.38 50.38 8.8K
09:51 50.43 50.50 50.43 50.50 1.4K
09:52 50.43 50.43 50.42 50.42 1.8K
09:53 50.42 50.43 50.42 50.43 1.4K
09:54 50.46 50.53 50.46 50.50 4.4K
09:55 50.62 50.69 50.59 50.68 5.1K
09:56 50.65 50.74 50.65 50.74 5.3K
09:57 50.74 50.82 50.74 50.78 7.7K
09:58 50.74 50.80 50.74 50.80 4.8K
09:59 50.80 50.80 50.80 50.80 2.9K
10:00 50.72 50.72 50.68 50.69 5.4K
10:01 50.66 50.66 50.66 50.66 1.8K
10:02 50.70 50.70 50.69 50.69 1.7K
10:03 50.68 50.68 50.68 50.68 0.4K
10:04 50.68 50.70 50.68 50.70 0.9K
10:05 50.70 50.72 50.58 50.58 6.4K
10:06 50.52 50.52 50.46 50.46 3.8K
10:07 50.49 50.49 50.30 50.31 7.0K
10:08 50.32 50.32 50.32 50.32 1.7K
10:09 50.37 50.42 50.37 50.37 0.9K
10:10 50.42 50.47 50.42 50.46 6.5K
10:11 50.34 50.42 50.33 50.33 3.0K
10:12 50.29 50.31 50.28 50.28 1.9K
10:13 50.31 50.35 50.28 50.28 2.2K
10:14 50.30 50.36 50.30 50.34 2.2K
10:15 50.34 50.48 50.34 50.48 5.0K
10:16 50.50 50.50 50.50 50.50 0.5K
10:17 50.55 50.55 50.50 50.50 1.4K
10:18 50.41 50.43 50.39 50.43 3.7K
10:19 50.46 50.49 50.46 50.49 2.0K
10:20 50.54 50.54 50.45 50.45 1.4K
10:21 50.45 50.48 50.45 50.48 0.4K
10:22 50.43 50.44 50.42 50.42 2.9K
10:23 50.45 50.45 50.45 50.45 0.4K
10:24 50.46 50.46 50.40 50.40 7.8K
10:25 50.42 50.42 50.37 50.37 2.0K
10:26 50.37 50.41 50.37 50.41 1.5K
10:27 50.42 50.42 50.37 50.39 0.6K
10:28 50.43 50.47 50.43 50.47 1.3K
10:29 50.49 50.51 50.49 50.50 3.2K
10:30 50.50 50.50 50.50 50.50 2.3K
10:31 50.56 50.61 50.55 50.55 2.2K
10:32 50.53 50.59 50.53 50.58 3.2K
10:33 50.59 50.60 50.57 50.60 1.0K
10:34 50.55 50.55 50.54 50.55 1.8K
10:35 50.58 50.59 50.58 50.59 3.1K
10:36 50.53 50.56 50.53 50.56 2.0K
10:38 50.52 50.52 50.52 50.52 1.9K
10:39 50.46 50.46 50.46 50.46 0.3K
10:40 50.46 50.46 50.46 50.46 0.2K
10:41 50.46 50.53 50.46 50.53 3.3K
10:42 50.52 50.52 50.47 50.47 1.9K
10:45 50.57 50.60 50.57 50.60 4.4K
10:46 50.59 50.59 50.59 50.59 0.9K
10:47 50.62 50.62 50.39 50.39 19.7K
10:48 50.36 50.41 50.36 50.40 1.2K
10:49 50.39 50.41 50.39 50.41 4.2K
10:50 50.39 50.39 50.37 50.37 1.1K
10:51 50.38 50.39 50.37 50.39 2.1K
10:52 50.35 50.35 50.35 50.35 0.8K
10:54 50.45 50.45 50.40 50.40 1.0K
10:55 50.43 50.43 50.40 50.40 0.9K
10:56 50.43 50.43 50.43 50.43 0.6K
10:57 50.40 50.40 50.37 50.37 6.4K
10:58 50.36 50.40 50.36 50.36 1.6K
10:59 50.38 50.38 50.36 50.36 4.7K
11:01 50.39 50.39 50.39 50.39 6.2K
11:04 50.38 50.41 50.38 50.38 0.9K
11:05 50.40 50.40 50.38 50.38 1.3K
11:07 50.43 50.43 50.43 50.43 0.8K
11:08 50.29 50.29 50.19 50.19 26.7K
11:09 50.18 50.18 50.18 50.18 1.9K
11:10 50.21 50.29 50.20 50.29 12.7K
11:12 50.26 50.28 50.26 50.28 0.7K
11:13 50.25 50.27 50.25 50.27 1.7K
11:15 50.26 50.26 50.26 50.26 1.0K
11:16 50.22 50.22 50.21 50.21 2.1K
11:17 50.20 50.20 50.20 50.20 5.3K
11:18 50.20 50.20 50.20 50.20 0.5K
11:19 50.21 50.21 50.21 50.21 1.8K
11:20 50.19 50.19 50.19 50.19 0.9K
11:21 50.18 50.20 50.18 50.20 1.9K
11:22 50.17 50.17 50.17 50.17 3.0K
11:23 50.09 50.12 50.09 50.10 5.4K
11:24 50.10 50.10 50.09 50.10 0.6K
11:25 50.10 50.10 50.08 50.08 1.1K
11:26 50.10 50.10 50.07 50.09 2.9K
11:27 50.13 50.13 50.13 50.13 0.5K
11:28 50.15 50.16 50.15 50.16 1.3K
11:29 50.13 50.14 50.13 50.14 2.3K
11:30 50.19 50.25 50.19 50.25 2.9K
11:32 50.20 50.20 50.20 50.20 0.5K
11:33 50.20 50.21 50.20 50.21 1.3K
11:34 50.17 50.28 50.17 50.28 3.1K
11:36 50.35 50.36 50.35 50.36 0.4K
11:37 50.35 50.35 50.32 50.32 1.0K
11:38 50.36 50.41 50.36 50.41 0.9K
11:39 50.40 50.40 50.37 50.37 0.5K
11:40 50.39 50.39 50.38 50.38 1.6K
11:41 50.31 50.35 50.31 50.35 3.3K
11:42 50.32 50.36 50.31 50.31 1.3K
11:43 50.31 50.31 50.31 50.31 0.4K
11:44 50.34 50.34 50.27 50.30 2.5K
11:45 50.26 50.32 50.26 50.30 1.3K
11:46 50.30 50.31 50.25 50.31 1.3K
11:47 50.25 50.26 50.25 50.26 1.4K
11:49 50.25 50.33 50.25 50.33 1.7K
11:50 50.31 50.31 50.31 50.31 0.5K
11:51 50.31 50.32 50.31 50.32 0.7K
11:52 50.35 50.35 50.30 50.30 3.8K
11:53 50.28 50.34 50.28 50.33 3.1K
11:56 50.29 50.29 50.29 50.29 2.5K
11:59 50.27 50.27 50.26 50.26 0.5K
12:00 50.30 50.30 50.27 50.27 2.4K
12:02 50.30 50.30 50.30 50.30 0.8K
12:03 50.27 50.27 50.27 50.27 0.6K
12:04 50.26 50.26 50.26 50.26 1.4K
12:05 50.23 50.23 50.22 50.22 5.2K
12:06 50.23 50.24 50.23 50.24 1.4K
12:07 50.23 50.34 50.23 50.34 4.9K
12:08 50.34 50.34 50.32 50.32 1.4K
12:09 50.35 50.35 50.35 50.35 0.9K
12:10 50.34 50.34 50.32 50.32 1.9K
12:11 50.33 50.36 50.31 50.36 4.3K
12:12 50.37 50.38 50.37 50.38 1.8K
12:13 50.41 50.41 50.41 50.41 1.3K
12:14 50.36 50.39 50.35 50.39 2.2K
12:15 50.39 50.40 50.39 50.40 0.8K
12:16 50.42 50.42 50.42 50.42 1.0K
12:17 50.40 50.40 50.39 50.39 1.0K
12:18 50.42 50.42 50.42 50.42 2.1K
12:19 50.44 50.48 50.44 50.48 0.8K
12:20 50.47 50.47 50.47 50.47 0.5K
12:21 50.48 50.48 50.48 50.48 1.3K
12:22 50.52 50.52 50.50 50.50 2.4K
12:23 50.48 50.48 50.48 50.48 1.4K
12:24 50.47 50.47 50.44 50.44 1.8K
12:25 50.38 50.38 50.38 50.38 0.8K
12:26 50.45 50.46 50.45 50.46 3.5K
12:28 50.57 50.60 50.57 50.60 3.2K
12:29 50.57 50.57 50.52 50.52 5.4K
12:31 50.56 50.56 50.56 50.56 3.7K
12:33 50.47 50.48 50.47 50.48 3.8K
12:34 50.48 50.48 50.46 50.46 0.7K
12:35 50.49 50.49 50.48 50.48 2.8K
12:37 50.41 50.41 50.41 50.41 1.2K
12:38 50.41 50.41 50.41 50.41 0.9K
12:40 50.34 50.34 50.34 50.34 0.7K
12:41 50.32 50.32 50.28 50.28 0.7K
12:42 50.32 50.32 50.32 50.32 0.5K
12:43 50.33 50.36 50.30 50.36 3.3K
12:44 50.38 50.38 50.38 50.38 0.8K
12:45 50.45 50.45 50.45 50.45 0.3K
12:46 50.45 50.52 50.45 50.51 4.2K
12:48 50.48 50.50 50.48 50.50 0.4K
12:49 50.50 50.53 50.50 50.53 1.2K
12:50 50.56 50.59 50.56 50.57 4.4K
12:52 50.57 50.57 50.57 50.57 2.6K
12:53 50.56 50.56 50.55 50.55 7.6K
12:54 50.59 50.59 50.59 50.59 3.6K
12:55 50.53 50.61 50.53 50.61 10.0K
12:56 50.60 50.60 50.60 50.60 1.5K
12:57 50.63 50.63 50.59 50.59 8.7K
12:58 50.58 50.58 50.58 50.58 1.4K
12:59 50.58 50.58 50.58 50.58 0.2K
13:00 50.58 50.58 50.58 50.58 1.2K
13:02 50.58 50.60 50.58 50.60 0.5K
13:03 50.50 50.50 50.46 50.49 3.9K
13:04 50.48 50.50 50.48 50.50 3.0K
13:05 50.50 50.50 50.50 50.50 0.8K
13:06 50.52 50.52 50.52 50.52 0.2K
13:07 50.49 50.52 50.49 50.52 0.6K
13:08 50.49 50.52 50.49 50.51 1.7K
13:10 50.51 50.51 50.51 50.51 0.2K
13:11 50.55 50.55 50.55 50.55 0.3K
13:12 50.55 50.55 50.55 50.55 0.3K
13:13 50.55 50.55 50.51 50.51 3.4K
13:14 50.53 50.53 50.51 50.53 1.0K
13:15 50.51 50.53 50.51 50.53 0.6K
13:16 50.53 50.53 50.53 50.53 0.3K
13:17 50.53 50.53 50.51 50.51 0.6K
13:18 50.51 50.56 50.46 50.54 10.6K
13:19 50.54 50.54 50.54 50.54 0.5K
13:20 50.57 50.59 50.57 50.59 1.0K
13:21 50.59 50.59 50.59 50.59 2.4K
13:23 50.62 50.62 50.62 50.62 3.8K
13:24 50.55 50.55 50.53 50.54 1.9K
13:25 50.55 50.55 50.55 50.55 0.3K
13:26 50.54 50.55 50.54 50.55 0.6K
13:27 50.54 50.54 50.54 50.54 0.4K
13:28 50.56 50.56 50.56 50.56 0.7K
13:29 50.65 50.65 50.65 50.65 5.2K
13:30 50.69 50.69 50.66 50.66 4.5K
13:31 50.68 50.71 50.68 50.68 1.5K
13:32 50.68 50.69 50.68 50.69 0.7K
13:33 50.68 50.68 50.65 50.66 3.3K
13:34 50.64 50.64 50.64 50.64 0.4K
13:35 50.63 50.63 50.63 50.63 0.4K
13:36 50.63 50.63 50.63 50.63 0.4K
13:37 50.65 50.65 50.65 50.65 0.9K
13:38 50.65 50.65 50.63 50.63 1.0K
13:39 50.63 50.63 50.63 50.63 0.2K
13:40 50.63 50.64 50.63 50.64 0.9K
13:41 50.65 50.65 50.65 50.65 0.7K
13:42 50.65 50.72 50.65 50.72 1.7K
13:43 50.72 50.72 50.72 50.72 1.0K
13:45 50.77 50.77 50.77 50.77 0.8K
13:46 50.79 50.79 50.79 50.79 1.3K
13:47 50.86 50.86 50.81 50.81 3.0K
13:51 50.82 50.83 50.81 50.81 7.7K
13:52 50.85 50.85 50.85 50.85 1.1K
13:53 50.87 50.93 50.87 50.93 1.0K
13:54 50.97 51.06 50.97 51.06 13.2K
13:55 51.06 51.11 51.06 51.10 5.0K
13:56 51.07 51.07 50.94 50.95 6.4K
14:00 50.87 50.87 50.87 50.87 1.1K
14:02 50.78 50.78 50.78 50.78 0.3K
14:04 50.77 50.77 50.77 50.77 1.0K
14:06 50.83 50.83 50.78 50.78 2.8K
14:07 50.71 50.80 50.71 50.73 3.9K
14:08 50.73 50.74 50.71 50.74 1.5K
14:09 50.72 50.74 50.72 50.74 45.2K
14:10 50.72 50.72 50.71 50.71 0.5K
14:11 50.71 50.71 50.71 50.71 0.8K
14:12 50.71 50.71 50.67 50.67 2.0K
14:13 50.71 50.71 50.71 50.71 0.3K
14:14 50.76 50.76 50.73 50.73 1.5K
14:15 50.75 50.75 50.75 50.75 0.7K
14:16 50.71 50.71 50.68 50.68 3.2K
14:17 50.67 50.67 50.67 50.67 0.4K
14:18 50.67 50.67 50.64 50.66 5.1K
14:20 50.65 50.66 50.65 50.66 1.0K
14:21 50.62 50.62 50.61 50.61 1.2K
14:22 50.61 50.61 50.61 50.61 0.7K
14:23 50.61 50.61 50.58 50.58 4.5K
14:24 50.58 50.58 50.54 50.54 7.9K
14:25 50.55 50.71 50.54 50.71 19.0K
14:27 50.68 50.68 50.68 50.68 0.4K
14:28 50.71 50.78 50.71 50.78 4.0K
14:29 50.75 50.75 50.75 50.75 0.4K
14:30 50.78 50.78 50.75 50.75 0.8K
14:31 50.75 50.83 50.75 50.83 1.9K
14:32 50.81 50.81 50.74 50.74 1.6K
14:33 50.74 50.74 50.73 50.73 0.4K
14:34 50.75 50.77 50.75 50.76 2.0K
14:35 50.77 50.77 50.73 50.73 2.8K
14:36 50.77 50.77 50.74 50.77 1.1K
14:37 50.74 50.74 50.72 50.74 0.8K
14:38 50.74 50.77 50.74 50.74 1.4K
14:39 50.72 50.74 50.71 50.74 0.9K
14:40 50.71 50.71 50.66 50.66 1.9K
14:41 50.66 50.68 50.63 50.68 2.5K
14:42 50.69 50.69 50.67 50.67 0.4K
14:43 50.69 50.69 50.67 50.67 1.8K
14:44 50.65 50.65 50.65 50.65 0.5K
14:45 50.66 50.66 50.64 50.65 1.4K
14:46 50.64 50.66 50.63 50.65 1.3K
14:47 50.64 50.65 50.63 50.65 1.5K
14:48 50.65 50.65 50.63 50.65 0.7K
14:49 50.63 50.65 50.61 50.64 2.1K
14:50 50.64 50.64 50.64 50.64 0.7K
14:51 50.66 50.67 50.66 50.67 2.7K
14:52 50.69 50.69 50.69 50.69 1.3K
14:53 50.68 50.68 50.64 50.64 3.4K
14:54 50.64 50.69 50.63 50.69 2.9K
14:55 50.67 50.67 50.67 50.67 0.7K
14:56 50.67 50.67 50.63 50.64 1.3K
14:57 50.64 50.64 50.62 50.62 2.6K
14:58 50.62 50.62 50.62 50.62 0.7K
14:59 50.64 50.70 50.64 50.70 2.7K
15:00 50.75 50.76 50.73 50.73 3.4K
15:01 50.72 50.75 50.72 50.74 3.1K
15:02 50.75 50.76 50.73 50.74 4.4K
15:03 50.75 50.76 50.75 50.76 1.0K
15:04 50.75 50.75 50.73 50.73 3.0K
15:05 50.75 50.76 50.75 50.76 1.1K
15:06 50.75 50.75 50.74 50.74 1.1K
15:07 50.76 50.77 50.76 50.77 2.4K
15:08 50.75 50.75 50.73 50.73 5.8K
15:09 50.75 50.78 50.75 50.75 3.2K
15:10 50.77 50.77 50.75 50.75 2.5K
15:11 50.77 50.77 50.72 50.72 4.6K
15:12 50.71 50.71 50.69 50.69 1.3K
15:13 50.68 50.70 50.68 50.70 2.2K
15:14 50.70 50.71 50.70 50.71 1.8K
15:15 50.72 50.74 50.72 50.72 1.1K
15:16 50.74 50.74 50.72 50.74 2.9K
15:17 50.72 50.75 50.72 50.75 2.0K
15:18 50.77 50.80 50.77 50.80 6.7K
15:19 50.83 50.83 50.83 50.83 0.8K
15:20 50.83 50.84 50.83 50.83 1.0K
15:21 50.83 50.84 50.82 50.84 1.7K
15:22 50.84 50.85 50.74 50.74 6.4K
15:23 50.74 50.75 50.74 50.75 1.6K
15:24 50.76 50.81 50.76 50.81 2.2K
15:25 50.81 50.84 50.81 50.84 2.1K
15:26 50.81 50.86 50.81 50.86 3.4K
15:27 50.89 50.91 50.87 50.89 2.8K
15:28 50.91 50.94 50.91 50.93 6.5K
15:29 50.92 50.93 50.92 50.92 2.5K
15:30 50.94 50.95 50.92 50.93 9.6K
15:31 50.92 50.92 50.89 50.89 1.1K
15:32 50.91 50.91 50.91 50.91 2.3K
15:33 50.89 50.91 50.89 50.91 2.3K
15:34 50.89 50.90 50.88 50.88 2.9K
15:35 50.88 50.91 50.88 50.91 8.0K
15:36 50.92 51.01 50.91 50.99 11.3K
15:37 51.00 51.00 50.92 50.92 8.7K
15:38 50.90 50.90 50.88 50.88 0.5K
15:39 50.89 50.94 50.88 50.88 7.6K
15:40 50.90 50.91 50.89 50.89 3.9K
15:41 50.88 50.98 50.88 50.94 7.3K
15:42 50.95 50.95 50.92 50.93 3.6K
15:43 50.97 50.99 50.97 50.99 10.1K
15:44 51.00 51.00 50.96 50.99 7.8K
15:45 50.97 50.97 50.95 50.97 4.1K
15:46 50.97 50.97 50.95 50.95 7.7K
15:47 50.97 50.98 50.95 50.95 7.2K
15:48 50.91 50.91 50.82 50.87 9.9K
15:49 50.86 50.86 50.79 50.81 100.8K
15:50 50.83 50.83 50.76 50.76 7.3K
15:51 50.75 50.76 50.66 50.66 9.4K
15:52 50.67 50.71 50.66 50.69 8.5K
15:53 50.67 50.70 50.65 50.66 17.1K
15:54 50.65 50.66 50.57 50.57 13.9K
15:55 50.59 50.61 50.58 50.59 18.6K
15:56 50.61 50.65 50.54 50.65 33.1K
15:57 50.66 50.66 50.64 50.65 20.0K
15:58 50.66 50.67 50.64 50.66 22.8K
15:59 50.68 50.68 50.60 50.64 209.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available